Advance Materials Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 7.700 | 7.940 | 7.510 | 7.710 | 7.710 | 84,713 |
| 2023-05-08 | 7.900 | 7.900 | 7.580 | 7.700 | 7.700 | 102,128 |
| 2023-05-05 | 7.670 | 7.900 | 7.640 | 7.900 | 7.900 | 45,004 |
| 2023-05-04 | 8.000 | 8.000 | 7.670 | 8.000 | 8.000 | 40,011 |
| 2023-05-03 | 8.000 | 8.000 | 7.660 | 7.930 | 7.930 | 18,286 |
| 2023-05-02 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 1,002 |
| 2023-04-28 | 8.000 | 8.000 | 7.660 | 7.660 | 7.660 | 7,002 |
| 2023-04-27 | 7.710 | 7.950 | 7.700 | 7.950 | 7.950 | 33,504 |
| 2023-04-26 | 7.990 | 7.990 | 7.700 | 7.980 | 7.980 | 14,009 |
| 2023-04-25 | 8.020 | 8.020 | 7.750 | 7.990 | 7.990 | 12,218 |
| 2023-04-24 | 8.030 | 8.030 | 7.800 | 8.030 | 8.030 | 4,011 |
| 2023-04-21 | 8.030 | 8.040 | 7.850 | 7.850 | 7.850 | 31,010 |
| 2023-04-20 | 7.810 | 8.000 | 7.700 | 8.000 | 8.000 | 37,516 |
| 2023-04-19 | 8.030 | 8.030 | 7.850 | 7.850 | 7.850 | 22,022 |
| 2023-04-18 | 8.020 | 8.030 | 7.870 | 8.030 | 8.030 | 95,265 |
| 2023-04-17 | 8.020 | 8.030 | 7.900 | 8.020 | 8.020 | 94,557 |
| 2023-04-14 | 7.820 | 8.020 | 7.780 | 8.020 | 8.020 | 26,015 |
| 2023-04-13 | 8.030 | 8.050 | 7.810 | 7.900 | 7.900 | 76,090 |
| 2023-04-12 | 7.770 | 8.080 | 7.770 | 8.030 | 8.030 | 41,278 |
| 2023-04-11 | 7.680 | 8.070 | 7.680 | 8.020 | 8.020 | 105,015 |
| 2023-04-10 | 8.000 | 8.000 | 7.680 | 8.000 | 8.000 | 3,031 |
| 2023-04-07 | 7.680 | 8.000 | 7.680 | 8.000 | 8.000 | 6,026 |
| 2023-04-06 | 7.660 | 7.970 | 7.660 | 7.970 | 7.970 | 4,001 |
| 2023-03-31 | 8.000 | 8.000 | 7.880 | 7.880 | 7.880 | 14,000 |
| 2023-03-30 | 8.110 | 8.140 | 7.870 | 7.870 | 7.870 | 40,280 |
| 2023-03-29 | 7.960 | 8.110 | 7.820 | 8.000 | 8.000 | 21,018 |
| 2023-03-28 | 8.130 | 8.130 | 7.870 | 8.130 | 8.130 | 33,050 |
| 2023-03-27 | 8.100 | 8.130 | 7.770 | 7.970 | 7.970 | 251,011 |
| 2023-03-24 | 8.010 | 8.390 | 8.000 | 8.040 | 8.040 | 108,072 |
| 2023-03-23 | 8.000 | 8.070 | 7.900 | 8.060 | 8.060 | 235,040 |
| 2023-03-22 | 7.800 | 8.020 | 7.800 | 8.000 | 8.000 | 31,991 |
| 2023-03-21 | 8.120 | 8.160 | 7.810 | 7.940 | 7.940 | 201,032 |
| 2023-03-20 | 7.890 | 8.230 | 7.850 | 8.120 | 8.120 | 79,102 |
| 2023-03-17 | 7.660 | 7.940 | 7.500 | 7.800 | 7.800 | 65,011 |
| 2023-03-16 | 8.020 | 8.020 | 7.620 | 7.940 | 7.940 | 152,100 |
| 2023-03-15 | 8.020 | 8.020 | 7.900 | 7.900 | 7.900 | 8,500 |
| 2023-03-14 | 7.790 | 8.040 | 7.790 | 8.000 | 8.000 | 69,520 |
| 2023-03-13 | 8.200 | 8.200 | 7.850 | 8.030 | 8.030 | 108,929 |
| 2023-03-10 | 8.150 | 8.180 | 7.900 | 8.060 | 8.060 | 119,110 |
| 2023-03-09 | 8.260 | 8.260 | 7.970 | 7.980 | 7.980 | 85,105 |
| 2023-03-08 | 8.330 | 8.350 | 8.000 | 8.350 | 8.350 | 21,029 |
| 2023-03-07 | 8.350 | 8.350 | 7.980 | 8.330 | 8.330 | 16,641 |
| 2023-03-06 | 8.130 | 8.360 | 7.980 | 7.980 | 7.980 | 42,030 |
| 2023-03-03 | 8.430 | 8.430 | 7.770 | 8.030 | 8.030 | 193,711 |
| 2023-03-02 | 8.500 | 8.500 | 8.080 | 8.430 | 8.430 | 17,171 |
| 2023-03-01 | 8.530 | 8.570 | 8.270 | 8.500 | 8.500 | 17,970 |
| 2023-02-24 | 8.660 | 8.690 | 8.170 | 8.400 | 8.400 | 191,702 |
| 2023-02-23 | 9.100 | 9.570 | 8.600 | 8.900 | 8.900 | 356,900 |
| 2023-02-22 | 8.800 | 9.900 | 8.430 | 9.690 | 9.690 | 795,847 |
| 2023-02-21 | 8.200 | 8.400 | 8.100 | 8.330 | 8.330 | 326,709 |
| 2023-02-20 | 8.030 | 8.130 | 7.870 | 8.080 | 8.080 | 290,010 |
| 2023-02-17 | 8.120 | 8.130 | 7.870 | 8.040 | 8.040 | 24,070 |
| 2023-02-16 | 8.100 | 8.130 | 8.050 | 8.130 | 8.130 | 16,380 |
| 2023-02-15 | 8.100 | 8.130 | 7.900 | 8.050 | 8.050 | 18,760 |
| 2023-02-14 | 8.180 | 8.180 | 7.970 | 8.090 | 8.090 | 8,010 |
| 2023-02-13 | 8.100 | 8.190 | 7.970 | 7.970 | 7.970 | 39,327 |
| 2023-02-10 | 7.860 | 8.100 | 7.860 | 8.100 | 8.100 | 20,611 |
| 2023-02-09 | 7.970 | 8.230 | 7.900 | 7.900 | 7.900 | 36,120 |
| 2023-02-08 | 8.280 | 8.280 | 8.000 | 8.240 | 8.240 | 52,761 |
| 2023-02-07 | 7.880 | 8.290 | 7.880 | 8.200 | 8.200 | 43,911 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-08-11 | 0.1500 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.